Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dave Inc (NQ: DAVE )

42.91 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2008 322.88 348.16 317.44 324.80 1,664 +2.56(+0.79%)
Feb 28, 2008 342.08 342.08 316.48 322.24 1,303 -29.12(-8.29%)
Feb 27, 2008 328.00 351.36 328.00 351.36 2,159 +29.18(+9.06%)
Feb 26, 2008 327.36 328.96 315.52 322.18 764 -3.90(-1.20%)
Feb 25, 2008 323.20 334.40 320.00 326.08 661 +7.04(+2.21%)
Feb 22, 2008 331.20 335.68 318.08 319.04 1,457 -19.20(-5.68%)
Feb 21, 2008 333.76 349.12 330.24 338.24 297 +4.80(+1.44%)
Feb 20, 2008 325.12 337.92 324.80 333.44 320 -4.48(-1.33%)
Feb 19, 2008 338.56 354.56 333.12 337.92 774 -0.32(-0.09%)
Feb 18, 2008 340.16 350.40 335.04 338.24 305 +0.00(+0.00%)
Feb 15, 2008 340.16 350.40 335.04 338.24 305 -4.80(-1.40%)
Feb 14, 2008 367.68 367.68 332.48 343.04 626 -25.60(-6.94%)
Feb 13, 2008 366.08 376.64 361.28 368.64 915 +2.88(+0.79%)
Feb 12, 2008 351.36 369.60 342.08 365.76 708 +10.56(+2.97%)
Feb 11, 2008 360.00 369.28 349.12 355.20 1,665 +0.96(+0.27%)
Feb 08, 2008 347.52 355.20 347.52 354.24 1,011 +10.56(+3.07%)
Feb 07, 2008 344.64 355.20 333.76 343.68 1,175 +4.16(+1.23%)
Feb 06, 2008 355.20 357.76 337.60 339.52 532 -17.60(-4.93%)
Feb 05, 2008 347.20 361.60 347.20 357.12 1,252 +5.44(+1.55%)
Feb 04, 2008 382.08 383.36 351.68 351.68 1,278 -24.32(-6.47%)
Feb 01, 2008 360.96 376.00 352.32 376.00 1,198 +16.96(+4.72%)
Jan 31, 2008 345.60 364.80 336.00 359.04 969 +11.84(+3.41%)
Jan 30, 2008 342.08 358.72 336.00 347.20 3,122 +2.88(+0.84%)
Jan 29, 2008 312.96 355.84 312.96 344.32 2,546 +36.80(+11.97%)
Jan 28, 2008 321.28 321.28 305.60 307.52 1,873 -15.68(-4.85%)
Jan 25, 2008 317.12 325.12 308.80 323.20 1,232 +8.32(+2.64%)
Jan 24, 2008 326.08 350.72 306.24 314.88 2,559 -11.52(-3.53%)
Jan 23, 2008 304.00 326.40 304.00 326.40 2,938 +22.72(+7.48%)
Jan 22, 2008 317.12 323.20 303.36 303.68 2,826 -20.16(-6.23%)
Jan 21, 2008 321.60 327.04 320.00 323.84 652 +0.00(+0.00%)
Jan 18, 2008 321.60 327.04 320.00 323.84 652 -0.96(-0.30%)
Jan 17, 2008 328.64 341.44 324.48 324.80 831 -4.48(-1.36%)
Jan 16, 2008 339.52 342.08 326.08 329.28 1,862 -9.92(-2.92%)
Jan 15, 2008 347.52 348.48 336.64 339.20 632 -9.28(-2.66%)
Jan 14, 2008 354.88 354.88 341.76 348.48 1,045 +0.00(+0.00%)
Jan 11, 2008 363.20 363.20 341.12 348.48 2,724 -21.12(-5.72%)
Jan 10, 2008 360.96 379.52 355.20 369.60 776 +5.12(+1.40%)
Jan 09, 2008 370.88 370.88 353.92 364.48 900 -8.00(-2.15%)
Jan 08, 2008 380.16 383.68 363.20 372.48 886 -8.32(-2.18%)
Jan 07, 2008 389.76 389.76 371.25 380.80 729 -9.28(-2.38%)
Jan 04, 2008 411.20 415.68 359.04 390.08 4,047 -18.24(-4.47%)
Jan 03, 2008 410.56 435.20 400.00 408.32 1,311 +5.12(+1.27%)
Jan 02, 2008 435.20 459.52 400.32 403.20 1,485 -30.72(-7.08%)
Jan 01, 2008 411.20 441.60 411.20 433.92 1,211 +0.00(+0.00%)
Dec 31, 2007 411.20 441.60 411.20 433.92 1,211 +22.08(+5.36%)
Dec 28, 2007 427.20 427.52 410.56 411.84 832 -16.64(-3.88%)
Dec 27, 2007 425.28 430.08 423.04 428.48 524 +0.96(+0.22%)
Dec 26, 2007 423.04 436.80 400.00 427.52 1,310 +1.92(+0.45%)
Dec 24, 2007 412.80 458.88 412.80 425.60 2,970 +11.84(+2.86%)
Dec 21, 2007 368.64 425.28 366.08 413.76 2,914 +46.72(+12.73%)
Dec 20, 2007 384.00 394.56 352.96 367.04 4,468 -25.60(-6.52%)
Dec 19, 2007 405.76 424.96 390.40 392.64 1,798 -8.32(-2.08%)
Dec 18, 2007 404.16 406.40 394.88 400.96 917 -0.64(-0.16%)
Dec 17, 2007 422.40 422.40 400.00 401.60 1,314 -22.08(-5.21%)
Dec 14, 2007 430.08 432.96 420.80 423.68 762 -1.92(-0.45%)
Dec 13, 2007 408.00 451.20 408.00 425.60 1,272 -6.08(-1.41%)
Dec 12, 2007 458.56 458.56 428.48 431.68 1,078 -25.28(-5.53%)
Dec 11, 2007 460.16 460.16 448.00 456.96 1,036 -4.48(-0.97%)
Dec 10, 2007 451.20 463.36 448.32 461.44 2,005 +9.28(+2.05%)
Dec 07, 2007 442.56 464.96 440.32 452.16 1,526 +17.60(+4.05%)
Dec 06, 2007 410.24 434.88 410.24 434.56 1,417 +16.96(+4.06%)
Dec 05, 2007 416.00 422.40 400.00 417.60 6,328 -18.56(-4.26%)
Dec 04, 2007 434.56 440.64 434.56 436.16 505 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.